KissMeData/282690/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205700	242547390	12440	12440	12440	12440	23
3	20240621	205600	242547390	12440	12440	12440	12440	0
4	20240621	205500	242547390	12440	12440	12440	12440	0
5	20240621	205400	242547390	12440	12440	12440	12440	0
6	20240621	205300	242547390	12440	12440	12440	12440	0
7	20240621	205200	242547390	12440	12440	12440	12440	0
8	20240621	205100	242547390	12440	12440	12440	12440	0
9	20240621	205000	242547390	12440	12440	12440	12440	0
10	20240621	204900	242547390	12440	12440	12440	12440	0
11	20240621	204800	242547390	12440	12440	12440	12440	0
12	20240621	204700	242547390	12440	12440	12440	12440	0
13	20240621	204600	242547390	12440	12440	12440	12440	0
14	20240621	204500	242547390	12440	12440	12440	12440	0
15	20240621	204400	242547390	12440	12440	12440	12440	0
16	20240621	204300	242547390	12440	12440	12440	12440	0
17	20240621	204200	242547390	12440	12440	12440	12440	0
18	20240621	204100	242547390	12440	12440	12440	12440	0
19	20240621	204000	242547390	12440	12440	12440	12440	0
20	20240621	203900	242547390	12440	12440	12440	12440	0
21	20240621	203800	242547390	12440	12440	12440	12440	0
22	20240621	203700	242547390	12440	12440	12440	12440	0
23	20240621	203600	242547390	12440	12440	12440	12440	0
24	20240621	203500	242547390	12440	12440	12440	12440	0
25	20240621	203400	242547390	12440	12440	12440	12440	0
26	20240621	203300	242547390	12440	12440	12440	12440	0
27	20240621	203200	242547390	12440	12440	12440	12440	0
28	20240621	203100	242547390	12440	12440	12440	12440	0
29	20240621	203000	242547390	12440	12440	12440	12440	0
30	20240621	202900	242547390	12440	12440	12440	12440	0
31	20240621	202800	242547390	12440	12440	12440	12440	0
32	20240621	202700	242547390	12440	12440	12440	12440	23
33	20240621	202600	242547390	12440	12440	12440	12440	0
34	20240621	202500	242547390	12440	12440	12440	12440	0
35	20240621	202400	242547390	12440	12440	12440	12440	0
36	20240621	202300	242547390	12440	12440	12440	12440	0
37	20240621	202200	242547390	12440	12440	12440	12440	0
38	20240621	202100	242547390	12440	12440	12440	12440	0
39	20240621	202000	242547390	12440	12440	12440	12440	0
40	20240621	201900	242547390	12440	12440	12440	12440	0
41	20240621	201800	242547390	12440	12440	12440	12440	0
42	20240621	201700	242547390	12440	12440	12440	12440	0
43	20240621	201600	242547390	12440	12440	12440	12440	0
44	20240621	201500	242547390	12440	12440	12440	12440	0
45	20240621	201400	242547390	12440	12440	12440	12440	0
46	20240621	201300	242547390	12440	12440	12440	12440	0
47	20240621	201200	242547390	12440	12440	12440	12440	0
48	20240621	201100	242547390	12440	12440	12440	12440	0
49	20240621	201000	242547390	12440	12440	12440	12440	0
50	20240621	200900	242547390	12440	12440	12440	12440	0
51	20240621	200800	242547390	12440	12440	12440	12440	0
52	20240621	200700	242547390	12440	12440	12440	12440	0
53	20240621	200600	242547390	12440	12440	12440	12440	0
54	20240621	200500	242547390	12440	12440	12440	12440	0
55	20240621	200400	242547390	12440	12440	12440	12440	0
56	20240621	200300	242547390	12440	12440	12440	12440	0
57	20240621	200200	242547390	12440	12440	12440	12440	0
58	20240621	200100	242547390	12440	12440	12440	12440	0
59	20240621	200000	242547390	12440	12440	12440	12440	0
60	20240621	195900	242547390	12440	12440	12440	12440	0
61	20240621	195800	242547390	12440	12440	12440	12440	0
62	20240621	195700	242547390	12440	12440	12440	12440	23
63	20240621	195600	242547390	12440	12440	12440	12440	0
64	20240621	195500	242547390	12440	12440	12440	12440	0
65	20240621	195400	242547390	12440	12440	12440	12440	0
66	20240621	195300	242547390	12440	12440	12440	12440	0
67	20240621	195200	242547390	12440	12440	12440	12440	0
68	20240621	195100	242547390	12440	12440	12440	12440	0
69	20240621	195000	242547390	12440	12440	12440	12440	0
70	20240621	194900	242547390	12440	12440	12440	12440	0
71	20240621	194800	242547390	12440	12440	12440	12440	0
72	20240621	194700	242547390	12440	12440	12440	12440	0
73	20240621	194600	242547390	12440	12440	12440	12440	0
74	20240621	194500	242547390	12440	12440	12440	12440	0
75	20240621	194400	242547390	12440	12440	12440	12440	0
76	20240621	194300	242547390	12440	12440	12440	12440	0
77	20240621	194200	242547390	12440	12440	12440	12440	0
78	20240621	194100	242547390	12440	12440	12440	12440	0
79	20240621	194000	242547390	12440	12440	12440	12440	0
80	20240621	193900	242547390	12440	12440	12440	12440	0
81	20240621	193800	242547390	12440	12440	12440	12440	0
82	20240621	193700	242547390	12440	12440	12440	12440	0
83	20240621	193600	242547390	12440	12440	12440	12440	0
84	20240621	193500	242547390	12440	12440	12440	12440	0
85	20240621	193400	242547390	12440	12440	12440	12440	0
86	20240621	193300	242547390	12440	12440	12440	12440	0
87	20240621	193200	242547390	12440	12440	12440	12440	0
88	20240621	193100	242547390	12440	12440	12440	12440	0
89	20240621	193000	242547390	12440	12440	12440	12440	0
90	20240621	192900	242547390	12440	12440	12440	12440	0
91	20240621	192800	242547390	12440	12440	12440	12440	0
92	20240621	192700	242547390	12440	12440	12440	12440	23
93	20240621	192600	242547390	12440	12440	12440	12440	0
94	20240621	192500	242547390	12440	12440	12440	12440	0
95	20240621	192400	242547390	12440	12440	12440	12440	0
96	20240621	192300	242547390	12440	12440	12440	12440	0
97	20240621	192200	242547390	12440	12440	12440	12440	0
98	20240621	192100	242547390	12440	12440	12440	12440	0
99	20240621	192000	242547390	12440	12440	12440	12440	0
100	20240621	191900	242547390	12440	12440	12440	12440	0
101	20240621	191800	242547390	12440	12440	12440	12440	0
102	20240621	191700	242547390	12440	12440	12440	12440	0
103	20240621	191600	242547390	12440	12440	12440	12440	0
104	20240621	191500	242547390	12440	12440	12440	12440	0
105	20240621	191400	242547390	12440	12440	12440	12440	0
106	20240621	191300	242547390	12440	12440	12440	12440	0
107	20240621	191200	242547390	12440	12440	12440	12440	0
108	20240621	191100	242547390	12440	12440	12440	12440	0
109	20240621	191000	242547390	12440	12440	12440	12440	0
110	20240621	190900	242547390	12440	12440	12440	12440	0
111	20240621	190800	242547390	12440	12440	12440	12440	0
112	20240621	190700	242547390	12440	12440	12440	12440	0
113	20240621	190600	242547390	12440	12440	12440	12440	0
114	20240621	190500	242547390	12440	12440	12440	12440	0
115	20240621	190400	242547390	12440	12440	12440	12440	0
116	20240621	190300	242547390	12440	12440	12440	12440	0
117	20240621	190200	242547390	12440	12440	12440	12440	0
118	20240621	190100	242547390	12440	12440	12440	12440	0
119	20240621	190000	242547390	12440	12440	12440	12440	0
120	20240621	185900	242547390	12440	12440	12440	12440	0
121	20240621	185800	242547390	12440	12440	12440	12440	0
122	20240621	185700	242547390	12440	12440	12440	12440	23
123	20240621	185600	242547390	12440	12440	12440	12440	0
124	20240621	185500	242547390	12440	12440	12440	12440	0
125	20240621	185400	242547390	12440	12440	12440	12440	0
126	20240621	185300	242547390	12440	12440	12440	12440	0
127	20240621	185200	242547390	12440	12440	12440	12440	0
128	20240621	185100	242547390	12440	12440	12440	12440	0
129	20240621	185000	242547390	12440	12440	12440	12440	0
130	20240621	184900	242547390	12440	12440	12440	12440	0
131	20240621	184800	242547390	12440	12440	12440	12440	0
132	20240621	184700	242547390	12440	12440	12440	12440	0
133	20240621	184600	242547390	12440	12440	12440	12440	0
134	20240621	184500	242547390	12440	12440	12440	12440	0
135	20240621	184400	242547390	12440	12440	12440	12440	0
136	20240621	184300	242547390	12440	12440	12440	12440	0
137	20240621	184200	242547390	12440	12440	12440	12440	0
138	20240621	184100	242547390	12440	12440	12440	12440	0
139	20240621	184000	242547390	12440	12440	12440	12440	0
140	20240621	183900	242547390	12440	12440	12440	12440	0
141	20240621	183800	242547390	12440	12440	12440	12440	0
142	20240621	183700	242547390	12440	12440	12440	12440	0
143	20240621	183600	242547390	12440	12440	12440	12440	0
144	20240621	183500	242547390	12440	12440	12440	12440	0
145	20240621	183400	242547390	12440	12440	12440	12440	0
146	20240621	183300	242547390	12440	12440	12440	12440	0
147	20240621	183200	242547390	12440	12440	12440	12440	0
148	20240621	183100	242547390	12440	12440	12440	12440	0
149	20240621	183000	242547390	12440	12440	12440	12440	0
150	20240621	182900	242547390	12440	12440	12440	12440	0
151	20240621	182800	242547390	12440	12440	12440	12440	0
152	20240621	182700	242547390	12440	12440	12440	12440	23
153	20240621	182600	242547390	12440	12440	12440	12440	0
154	20240621	182500	242547390	12440	12440	12440	12440	0
155	20240621	182400	242547390	12440	12440	12440	12440	0
156	20240621	182300	242547390	12440	12440	12440	12440	0
157	20240621	182200	242547390	12440	12440	12440	12440	0
158	20240621	182100	242547390	12440	12440	12440	12440	0
159	20240621	182000	242547390	12440	12440	12440	12440	0
160	20240621	181900	242547390	12440	12440	12440	12440	0
161	20240621	181800	242547390	12440	12440	12440	12440	0
162	20240621	181700	242547390	12440	12440	12440	12440	0
163	20240621	181600	242547390	12440	12440	12440	12440	0
164	20240621	181500	242547390	12440	12440	12440	12440	0
165	20240621	181400	242547390	12440	12440	12440	12440	0
166	20240621	181300	242547390	12440	12440	12440	12440	0
167	20240621	181200	242547390	12440	12440	12440	12440	0
168	20240621	181100	242547390	12440	12440	12440	12440	0
169	20240621	181000	242547390	12440	12440	12440	12440	0
170	20240621	180900	242547390	12440	12440	12440	12440	0
171	20240621	180800	242547390	12440	12440	12440	12440	0
172	20240621	180700	242547390	12440	12440	12440	12440	0
173	20240621	180600	242547390	12440	12440	12440	12440	0
174	20240621	180500	242547390	12440	12440	12440	12440	0
175	20240621	180400	242547390	12440	12440	12440	12440	0
176	20240621	180300	242547390	12440	12440	12440	12440	0
177	20240621	180200	242547390	12440	12440	12440	12440	0
178	20240621	180100	242547390	12440	12440	12440	12440	0
179	20240621	180000	242547390	12440	12440	12440	12440	0
180	20240621	175900	242547390	12440	12440	12440	12440	0
181	20240621	175800	242547390	12440	12440	12440	12440	0
182	20240621	175700	242547390	12440	12440	12440	12440	23
183	20240621	175600	242547390	12440	12440	12440	12440	0
184	20240621	175500	242547390	12440	12440	12440	12440	0
185	20240621	175400	242547390	12440	12440	12440	12440	0
186	20240621	175300	242547390	12440	12440	12440	12440	0
187	20240621	175200	242547390	12440	12440	12440	12440	0
188	20240621	175100	242547390	12440	12440	12440	12440	0
189	20240621	175000	242547390	12440	12440	12440	12440	0
190	20240621	174900	242547390	12440	12440	12440	12440	0
191	20240621	174800	242547390	12440	12440	12440	12440	0
192	20240621	174700	242547390	12440	12440	12440	12440	0
193	20240621	174600	242547390	12440	12440	12440	12440	0
194	20240621	174500	242547390	12440	12440	12440	12440	0
195	20240621	174400	242547390	12440	12440	12440	12440	0
196	20240621	174300	242547390	12440	12440	12440	12440	0
197	20240621	174200	242547390	12440	12440	12440	12440	0
198	20240621	174100	242547390	12440	12440	12440	12440	0
199	20240621	174000	242547390	12440	12440	12440	12440	0
200	20240621	173900	242547390	12440	12440	12440	12440	0
201	20240621	173800	242547390	12440	12440	12440	12440	0
202	20240621	173700	242547390	12440	12440	12440	12440	0
203	20240621	173600	242547390	12440	12440	12440	12440	0
204	20240621	173500	242547390	12440	12440	12440	12440	0
205	20240621	173400	242547390	12440	12440	12440	12440	0
206	20240621	173300	242547390	12440	12440	12440	12440	0
207	20240621	173200	242547390	12440	12440	12440	12440	0
208	20240621	173100	242547390	12440	12440	12440	12440	0
209	20240621	173000	242547390	12440	12440	12440	12440	0
210	20240621	172900	242547390	12440	12440	12440	12440	0
211	20240621	172800	242547390	12440	12440	12440	12440	0
212	20240621	172700	242547390	12440	12440	12440	12440	23
213	20240621	172600	242547390	12440	12440	12440	12440	0
214	20240621	172500	242547390	12440	12440	12440	12440	0
215	20240621	172400	242547390	12440	12440	12440	12440	0
216	20240621	172300	242547390	12440	12440	12440	12440	0
217	20240621	172200	242547390	12440	12440	12440	12440	0
218	20240621	172100	242547390	12440	12440	12440	12440	0
219	20240621	172000	242547390	12440	12440	12440	12440	0
220	20240621	171900	242547390	12440	12440	12440	12440	0
221	20240621	171800	242547390	12440	12440	12440	12440	0
222	20240621	171700	242547390	12440	12440	12440	12440	0
223	20240621	171600	242547390	12440	12440	12440	12440	0
224	20240621	171500	242547390	12440	12440	12440	12440	0
225	20240621	171400	242547390	12440	12440	12440	12440	0
226	20240621	171300	242547390	12440	12440	12440	12440	0
227	20240621	171200	242547390	12440	12440	12440	12440	0
228	20240621	171100	242547390	12440	12440	12440	12440	0
229	20240621	171000	242547390	12440	12440	12440	12440	0
230	20240621	170900	242547390	12440	12440	12440	12440	0
231	20240621	170800	242547390	12440	12440	12440	12440	0
232	20240621	170700	242547390	12440	12440	12440	12440	0
233	20240621	170600	242547390	12440	12440	12440	12440	0
234	20240621	170500	242547390	12440	12440	12440	12440	0
235	20240621	170400	242547390	12440	12440	12440	12440	0
236	20240621	170300	242547390	12440	12440	12440	12440	0
237	20240621	170200	242547390	12440	12440	12440	12440	0
238	20240621	170100	242547390	12440	12440	12440	12440	0
239	20240621	170000	242547390	12440	12440	12440	12440	0
240	20240621	165900	242547390	12440	12440	12440	12440	0
241	20240621	165800	242547390	12440	12440	12440	12440	0
242	20240621	165700	242547390	12440	12440	12440	12440	23
243	20240621	165600	242547390	12440	12440	12440	12440	0
244	20240621	165500	242547390	12440	12440	12440	12440	0
245	20240621	165400	242547390	12440	12440	12440	12440	0
246	20240621	165300	242547390	12440	12440	12440	12440	0
247	20240621	165200	242547390	12440	12440	12440	12440	0
248	20240621	165100	242547390	12440	12440	12440	12440	0
249	20240621	165000	242547390	12440	12440	12440	12440	0
250	20240621	164900	242547390	12440	12440	12440	12440	0
251	20240621	164800	242547390	12440	12440	12440	12440	0
252	20240621	164700	242547390	12440	12440	12440	12440	0
253	20240621	164600	242547390	12440	12440	12440	12440	0
254	20240621	164500	242547390	12440	12440	12440	12440	0
255	20240621	164400	242547390	12440	12440	12440	12440	0
256	20240621	164300	242547390	12440	12440	12440	12440	0
257	20240621	164200	242547390	12440	12440	12440	12440	0
258	20240621	164100	242547390	12440	12440	12440	12440	0
259	20240621	164000	242547390	12440	12440	12440	12440	0
260	20240621	163900	242547390	12440	12440	12440	12440	0
261	20240621	163800	242547390	12440	12440	12440	12440	0
262	20240621	163700	242547390	12440	12440	12440	12440	0
263	20240621	163600	242547390	12440	12440	12440	12440	0
264	20240621	163500	242547390	12440	12440	12440	12440	0
265	20240621	163400	242547390	12440	12440	12440	12440	0
266	20240621	163300	242547390	12440	12440	12440	12440	0
267	20240621	163200	242547390	12440	12440	12440	12440	0
268	20240621	163100	242547390	12440	12440	12440	12440	0
269	20240621	163000	242547390	12440	12440	12440	12440	0
270	20240621	162900	242547390	12440	12440	12440	12440	0
271	20240621	162800	242547390	12440	12440	12440	12440	0
272	20240621	162700	242547390	12440	12440	12440	12440	23
273	20240621	162600	242547390	12440	12440	12440	12440	0
274	20240621	162500	242547390	12440	12440	12440	12440	0
275	20240621	162400	242547390	12440	12440	12440	12440	0
276	20240621	162300	242547390	12440	12440	12440	12440	0
277	20240621	162200	242547390	12440	12440	12440	12440	0
278	20240621	162100	242547390	12440	12440	12440	12440	0
279	20240621	162000	242547390	12440	12440	12440	12440	0
280	20240621	161900	242547390	12440	12440	12440	12440	0
281	20240621	161800	242547390	12440	12440	12440	12440	0
282	20240621	161700	242547390	12440	12440	12440	12440	0
283	20240621	161600	242547390	12440	12440	12440	12440	0
284	20240621	161500	242547390	12440	12440	12440	12440	0
285	20240621	161400	242547390	12440	12440	12440	12440	0
286	20240621	161300	242547390	12440	12440	12440	12440	0
287	20240621	161200	242547390	12440	12440	12440	12440	0
288	20240621	161100	242547390	12440	12440	12440	12440	0
289	20240621	161000	242547390	12440	12440	12440	12440	0
290	20240621	160900	242547390	12440	12440	12440	12440	0
291	20240621	160800	242547390	12440	12440	12440	12440	0
292	20240621	160700	242547390	12440	12440	12440	12440	0
293	20240621	160600	242547390	12440	12440	12440	12440	0
294	20240621	160500	242547390	12440	12440	12440	12440	0
295	20240621	160400	242547390	12440	12440	12440	12440	0
296	20240621	160300	242547390	12440	12440	12440	12440	0
297	20240621	160200	242547390	12440	12440	12440	12440	0
298	20240621	160100	242547390	12440	12440	12440	12440	0
299	20240621	160000	242547390	12440	12440	12440	12440	0
300	20240621	155900	242547390	12440	12440	12440	12440	0
301	20240621	155800	242547390	12440	12440	12440	12440	0
302	20240621	155700	242547390	12440	12440	12440	12440	23
303	20240621	155600	242547390	12440	12440	12440	12440	0
304	20240621	155500	242547390	12440	12440	12440	12440	0
305	20240621	155400	242547390	12440	12440	12440	12440	0
306	20240621	155300	242547390	12440	12440	12440	12440	0
307	20240621	155200	242547390	12440	12440	12440	12440	0
308	20240621	155100	242547390	12440	12440	12440	12440	0
309	20240621	155000	242547390	12440	12440	12440	12440	0
310	20240621	154900	242547390	12440	12440	12440	12440	0
311	20240621	154800	242547390	12440	12440	12440	12440	0
312	20240621	154700	242547390	12440	12440	12440	12440	0
313	20240621	154600	242547390	12440	12440	12440	12440	0
314	20240621	154500	242547390	12440	12440	12440	12440	0
315	20240621	154400	242547390	12440	12440	12440	12440	0
316	20240621	154300	242547390	12440	12440	12440	12440	0
317	20240621	154200	242547390	12440	12440	12440	12440	0
318	20240621	154100	242547390	12440	12440	12440	12440	0
319	20240621	154000	242547390	12440	12440	12440	12440	0
320	20240621	153900	242547390	12440	12440	12440	12440	0
321	20240621	153800	242547390	12440	12440	12440	12440	0
322	20240621	153700	242547390	12440	12440	12440	12440	0
323	20240621	153600	242547390	12440	12440	12440	12440	0
324	20240621	153500	242547390	12440	12440	12440	12440	0
325	20240621	153400	242547390	12440	12440	12440	12440	0
326	20240621	153300	242547390	12440	12440	12440	12440	0
327	20240621	153200	242547390	12440	12440	12440	12440	0
328	20240621	153100	242547390	12440	12440	12440	12440	0
329	20240621	153000	242547390	12440	12440	12440	12440	23
330	20240621	152900	242261270	12460	12460	12460	12460	0
331	20240621	152800	242261270	12460	12460	12460	12460	0
332	20240621	152700	242261270	12460	12460	12460	12460	0
333	20240621	152600	242261270	12460	12460	12460	12460	0
334	20240621	152500	242261270	12460	12460	12460	12460	0
335	20240621	152400	242261270	12460	12460	12460	12460	0
336	20240621	152300	242261270	12460	12460	12460	12460	0
337	20240621	152200	242261270	12460	12460	12460	12460	0
338	20240621	152100	242261270	12460	12460	12460	12460	0
339	20240621	152000	242261270	12460	12460	12460	12460	0
340	20240621	151900	242261270	12460	12460	12460	12460	33
341	20240621	151800	241850090	12460	12460	12460	12460	16
342	20240621	151700	241650730	12460	12460	12460	12450	147
343	20240621	151600	239819140	12460	12450	12460	12440	82
344	20240621	151500	238797450	12460	12460	12460	12450	89
345	20240621	151400	237688570	12460	12460	12460	12460	87
346	20240621	151300	236604550	12450	12460	12460	12450	87
347	20240621	151200	235520610	12440	12440	12460	12440	84
348	20240621	151100	234474330	12460	12440	12460	12440	94
349	20240621	151000	233304500	12440	12440	12450	12430	93
350	20240621	150900	232146930	12450	12450	12450	12440	80
351	20240621	150800	231150970	12450	12440	12450	12440	84
352	20240621	150700	230105180	12440	12440	12450	12440	230
353	20240621	150600	227241830	12450	12440	12450	12440	81
354	20240621	150500	226233590	12440	12450	12450	12440	104
355	20240621	150400	224939010	12440	12450	12450	12440	135
356	20240621	150300	223258480	12450	12440	12450	12440	51
357	20240621	150200	222623730	12440	12440	12450	12430	120
358	20240621	150100	221130910	12440	12430	12440	12430	62
359	20240621	150000	220359640	12430	12440	12450	12430	104
360	20240621	145900	219065920	12440	12440	12440	12440	79
361	20240621	145800	218083160	12440	12440	12440	12440	84
362	20240621	145700	217038200	12440	12440	12440	12440	87
363	20240621	145600	215955920	12440	12430	12440	12430	76
364	20240621	145500	215010510	12430	12430	12440	12430	83
365	20240621	145400	213978680	12440	12430	12440	12430	94
366	20240621	145300	212809480	12440	12440	12440	12430	94
367	20240621	145200	211640840	12440	12430	12440	12430	101
368	20240621	145100	210385360	12430	12430	12440	12430	73
369	20240621	145000	209477730	12440	12430	12440	12430	145
370	20240621	144900	207674230	12430	12430	12440	12430	112
371	20240621	144800	206282010	12430	12430	12430	12430	61
372	20240621	144700	205523780	12430	12430	12430	12430	113
373	20240621	144600	204119190	12430	12430	12430	12430	83
374	20240621	144500	203087500	12430	12430	12430	12430	86
375	20240621	144400	202018520	12430	12430	12430	12430	83
376	20240621	144300	200986830	12430	12430	12430	12430	88
377	20240621	144200	199892990	12430	12420	12430	12420	43
378	20240621	144100	199358730	12420	12420	12420	12420	96
379	20240621	144000	198166410	12420	12420	12420	12410	119
380	20240621	143900	196688870	12420	12420	12420	12420	97
381	20240621	143800	195484130	12420	12420	12420	12420	76
382	20240621	143700	194540210	12420	12420	12420	12420	141
383	20240621	143600	192788990	12420	12420	12420	12420	88
384	20240621	143500	191696030	12420	12420	12420	12420	81
385	20240621	143400	190690010	12420	12420	12420	12420	108
386	20240621	143300	189348650	12420	12420	12420	12420	63
387	20240621	143200	188566190	12420	12420	12420	12420	110
388	20240621	143100	187199990	12420	12420	12420	12420	57
389	20240621	143000	186492050	12420	12420	12420	12410	114
390	20240621	142900	185076610	12420	12420	12420	12420	86
391	20240621	142800	184008490	12420	12420	12420	12420	96
392	20240621	142700	182816170	12410	12420	12420	12380	325
393	20240621	142600	178786540	12410	12410	12420	12410	102
394	20240621	142500	177519780	12420	12420	12420	12420	77
395	20240621	142400	176563440	12420	12420	12420	12410	134
396	20240621	142300	174899600	12410	12420	12420	12410	83
397	20240621	142200	173868750	12420	12420	12420	12410	115
398	20240621	142100	172440950	12420	12420	12420	12420	115
399	20240621	142000	171012650	12420	12420	12420	12420	63
400	20240621	141900	170230190	12420	12410	12420	12410	104
401	20240621	141800	168939270	12410	12420	12420	12410	73
402	20240621	141700	168032850	12420	12420	12420	12420	120
403	20240621	141600	166542450	12420	12420	12420	12420	57
404	20240621	141500	165834510	12420	12420	12420	12420	114
405	20240621	141400	164418630	12420	12420	12420	12420	69
406	20240621	141300	163561650	12420	12420	12420	12420	94
407	20240621	141200	162394170	12420	12420	12420	12420	75
408	20240621	141100	161462670	12420	12420	12420	12420	90
409	20240621	141000	160344870	12420	12410	12420	12410	76
410	20240621	140900	159401060	12410	12410	12410	12400	151
411	20240621	140800	157527270	12410	12410	12410	12410	114
412	20240621	140700	156112530	12410	12410	12410	12410	63
413	20240621	140600	155330700	12410	12410	12410	12410	112
414	20240621	140500	153940780	12410	12410	12410	12410	61
415	20240621	140400	153183770	12410	12410	12410	12410	114
416	20240621	140300	151769030	12410	12410	12410	12410	53
417	20240621	140200	151111300	12410	12410	12420	12410	116
418	20240621	140100	149671560	12410	12410	12410	12410	57
419	20240621	140000	148964190	12410	12420	12420	12410	160
420	20240621	135900	146978410	12420	12420	12420	12420	61
421	20240621	135800	146220790	12420	12420	12420	12420	173
422	20240621	135700	144072130	12420	12420	12420	12420	75
423	20240621	135600	143140630	12420	12410	12420	12410	94
424	20240621	135500	141973680	12410	12410	12410	12410	108
425	20240621	135400	140633400	12410	12410	12410	12410	65
426	20240621	135300	139826750	12410	12410	12410	12410	116
427	20240621	135200	138387190	12410	12410	12410	12400	95
428	20240621	135100	137208640	12410	12410	12410	12410	58
429	20240621	135000	136488860	12400	12400	12410	12400	64
430	20240621	134900	135695170	12410	12410	12410	12410	110
431	20240621	134800	134330070	12410	12400	12410	12400	49
432	20240621	134700	133722390	12400	12390	12400	12390	225
433	20240621	134600	130934380	12390	12390	12390	12390	11
434	20240621	134500	130798090	12370	12350	12390	12350	102
435	20240621	134400	129536540	12350	12340	12350	12340	25
436	20240621	134300	129227800	12350	12350	12350	12350	0
437	20240621	134200	129227800	12350	12350	12350	12350	0
438	20240621	134100	129227800	12350	12350	12350	12350	0
439	20240621	134000	129227800	12350	12350	12350	12350	0
440	20240621	133900	129227800	12350	12350	12350	12350	1
441	20240621	133800	129215450	12350	12340	12350	12340	30
442	20240621	133700	128844960	12350	12350	12350	12350	0
443	20240621	133600	128844960	12350	12350	12350	12350	0
444	20240621	133500	128844960	12350	12340	12350	12340	2
445	20240621	133400	128820270	12340	12340	12340	12340	0
446	20240621	133300	128820270	12340	12340	12340	12340	0
447	20240621	133200	128820270	12340	12340	12340	12340	0
448	20240621	133100	128820270	12340	12340	12340	12340	0
449	20240621	133000	128820270	12340	12340	12340	12340	0
450	20240621	132900	128820270	12340	12340	12340	12340	0
451	20240621	132800	128820270	12340	12340	12340	12340	0
452	20240621	132700	128820270	12340	12340	12340	12340	1
453	20240621	132600	128807930	12340	12340	12340	12340	0
454	20240621	132500	128807930	12340	12340	12340	12340	0
455	20240621	132400	128807930	12340	12330	12340	12330	2
456	20240621	132300	128783260	12330	12330	12330	12330	1
457	20240621	132200	128770930	12340	12330	12340	12330	2
458	20240621	132100	128746260	12350	12330	12350	12330	7
459	20240621	132000	128659930	12330	12330	12330	12330	50
460	20240621	131900	128043430	12320	12320	12320	12320	0
461	20240621	131800	128043430	12320	12320	12320	12320	0
462	20240621	131700	128043430	12320	12320	12320	12320	100
463	20240621	131600	126811430	12320	12320	12320	12320	14
464	20240621	131500	126638950	12330	12330	12330	12330	0
465	20240621	131400	126638950	12330	12330	12330	12330	0
466	20240621	131300	126638950	12330	12330	12330	12330	16
467	20240621	131200	126441670	12330	12330	12330	12330	0
468	20240621	131100	126441670	12330	12330	12330	12330	10
469	20240621	131000	126318370	12330	12340	12340	12330	67
470	20240621	130900	125491600	12340	12340	12340	12340	9
471	20240621	130800	125380540	12340	12340	12340	12340	6
472	20240621	130700	125306500	12340	12340	12340	12340	1
473	20240621	130600	125294160	12340	12340	12340	12340	0
474	20240621	130500	125294160	12340	12340	12340	12340	0
475	20240621	130400	125294160	12340	12340	12340	12340	0
476	20240621	130300	125294160	12340	12340	12340	12340	0
477	20240621	130200	125294160	12340	12340	12340	12340	0
478	20240621	130100	125294160	12340	12340	12340	12340	0
479	20240621	130000	125294160	12340	12340	12340	12340	0
480	20240621	125900	125294160	12340	12340	12340	12340	0
481	20240621	125800	125294160	12340	12340	12340	12340	0
482	20240621	125700	125294160	12340	12340	12340	12340	0
483	20240621	125600	125294160	12340	12340	12340	12340	0
484	20240621	125500	125294160	12340	12340	12340	12340	1
485	20240621	125400	125281820	12340	12340	12340	12340	0
486	20240621	125300	125281820	12340	12340	12340	12340	0
487	20240621	125200	125281820	12340	12340	12340	12340	0
488	20240621	125100	125281820	12340	12340	12340	12340	0
489	20240621	125000	125281820	12340	12340	12340	12340	0
490	20240621	124900	125281820	12340	12340	12340	12340	0
491	20240621	124800	125281820	12340	12340	12340	12340	0
492	20240621	124700	125281820	12340	12340	12340	12340	0
493	20240621	124600	125281820	12340	12340	12340	12340	0
494	20240621	124500	125281820	12340	12340	12340	12340	0
495	20240621	124400	125281820	12340	12340	12340	12340	0
496	20240621	124300	125281820	12340	12340	12340	12340	0
497	20240621	124200	125281820	12340	12340	12340	12340	0
498	20240621	124100	125281820	12340	12340	12340	12340	0
499	20240621	124000	125281820	12340	12340	12340	12340	0
500	20240621	123900	125281820	12340	12340	12340	12340	0
501	20240621	123800	125281820	12340	12340	12340	12340	0
502	20240621	123700	125281820	12340	12340	12340	12340	1
503	20240621	123600	125269480	12340	12340	12340	12340	0
504	20240621	123500	125269480	12340	12340	12340	12340	0
505	20240621	123400	125269480	12340	12340	12340	12340	0
506	20240621	123300	125269480	12340	12340	12340	12340	0
507	20240621	123200	125269480	12340	12340	12340	12340	0
508	20240621	123100	125269480	12340	12340	12340	12340	0
509	20240621	123000	125269480	12340	12340	12340	12340	30
510	20240621	122900	124899280	12340	12340	12340	12340	0
511	20240621	122800	124899280	12340	12340	12340	12340	2
512	20240621	122700	124874600	12350	12350	12350	12350	1
513	20240621	122600	124862250	12350	12350	12350	12350	0
514	20240621	122500	124862250	12350	12350	12350	12350	1
515	20240621	122400	124849900	12350	12350	12350	12350	1
516	20240621	122300	124837550	12350	12350	12350	12350	0
517	20240621	122200	124837550	12350	12350	12350	12350	2
518	20240621	122100	124812850	12340	12340	12340	12340	0
519	20240621	122000	124812850	12340	12340	12340	12340	0
520	20240621	121900	124812850	12340	12340	12340	12340	0
521	20240621	121800	124812850	12340	12340	12340	12340	0
522	20240621	121700	124812850	12340	12340	12340	12340	0
523	20240621	121600	124812850	12340	12340	12340	12340	0
524	20240621	121500	124812850	12340	12340	12340	12340	0
525	20240621	121400	124812850	12340	12340	12340	12340	0
526	20240621	121300	124812850	12340	12340	12340	12340	0
527	20240621	121200	124812850	12340	12340	12340	12340	0
528	20240621	121100	124812850	12340	12340	12340	12340	0
529	20240621	121000	124812850	12340	12340	12340	12340	0
530	20240621	120900	124812850	12340	12340	12340	12340	0
531	20240621	120800	124812850	12340	12340	12340	12340	0
532	20240621	120700	124812850	12340	12340	12340	12340	0
533	20240621	120600	124812850	12340	12340	12340	12340	0
534	20240621	120500	124812850	12340	12340	12340	12340	0
535	20240621	120400	124812850	12340	12340	12340	12340	0
536	20240621	120300	124812850	12340	12340	12340	12340	0
537	20240621	120200	124812850	12340	12340	12340	12340	0
538	20240621	120100	124812850	12340	12340	12340	12340	0
539	20240621	120000	124812850	12340	12350	12350	12340	7
540	20240621	115900	124726420	12390	12390	12390	12390	0
541	20240621	115800	124726420	12390	12390	12390	12390	0
542	20240621	115700	124726420	12390	12390	12390	12390	0
543	20240621	115600	124726420	12390	12390	12390	12390	3
544	20240621	115500	124689250	12390	12360	12390	12360	85
545	20240621	115400	123638250	12340	12340	12340	12340	3
546	20240621	115300	123601230	12320	12320	12320	12320	1
547	20240621	115200	123588910	12320	12320	12320	12320	50
548	20240621	115100	122972910	12320	12320	12320	12320	0
549	20240621	115000	122972910	12320	12320	12320	12320	0
550	20240621	114900	122972910	12320	12310	12320	12310	5
551	20240621	114800	122911330	12310	12310	12310	12310	0
552	20240621	114700	122911330	12310	12310	12310	12310	0
553	20240621	114600	122911330	12310	12310	12310	12310	0
554	20240621	114500	122911330	12310	12310	12310	12310	3
555	20240621	114400	122874400	12290	12290	12290	12290	0
556	20240621	114300	122874400	12290	12290	12290	12290	0
557	20240621	114200	122874400	12290	12290	12290	12290	0
558	20240621	114100	122874400	12290	12290	12290	12290	0
559	20240621	114000	122874400	12290	12290	12290	12290	0
560	20240621	113900	122874400	12290	12290	12290	12290	45
561	20240621	113800	122321350	12300	12300	12300	12300	0
562	20240621	113700	122321350	12300	12290	12300	12280	94
563	20240621	113600	121166880	12290	12290	12290	12290	47
564	20240621	113500	120589250	12290	12290	12290	12290	46
565	20240621	113400	120023910	12290	12280	12290	12280	52
566	20240621	113300	119385300	12290	12280	12290	12280	62
567	20240621	113200	118623780	12290	12300	12300	12290	27
568	20240621	113100	118291940	12290	12290	12290	12290	115
569	20240621	113000	116878590	12290	12290	12290	12290	47
570	20240621	112900	116300960	12290	12290	12290	12290	52
571	20240621	112800	115661880	12290	12290	12290	12290	47
572	20240621	112700	115084250	12300	12300	12300	12300	31
573	20240621	112600	114702950	12290	12290	12290	12290	47
574	20240621	112500	114125320	12290	12290	12290	12290	93
575	20240621	112400	112982350	12300	12300	12300	12300	19
576	20240621	112300	112748650	12300	12300	12300	12300	47
577	20240621	112200	112170550	12300	12300	12300	12300	47
578	20240621	112100	111592450	12300	12300	12300	12300	47
579	20240621	112000	111014350	12300	12290	12300	12290	96
580	20240621	111900	109834010	12300	12300	12300	12300	0
581	20240621	111800	109834010	12300	12300	12300	12300	46
582	20240621	111700	109268210	12300	12300	12300	12300	55
583	20240621	111600	108591710	12290	12290	12290	12290	46
584	20240621	111500	108026370	12290	12300	12300	12290	95
585	20240621	111400	106858640	12300	12300	12310	12300	73
586	20240621	111300	105960690	12300	12300	12300	12300	46
587	20240621	111200	105394890	12310	12310	12310	12310	1
588	20240621	111100	105382580	12300	12300	12300	12300	46
589	20240621	111000	104816780	12310	12310	12310	12310	111
590	20240621	110900	103450370	12310	12310	12310	12310	79
591	20240621	110800	102477880	12310	12310	12310	12310	47
592	20240621	110700	101899310	12310	12310	12310	12310	46
593	20240621	110600	101333050	12310	12310	12310	12310	47
594	20240621	110500	100754480	12310	12310	12310	12310	51
595	20240621	110400	100126670	12310	12310	12310	12310	82
596	20240621	110300	99117250	12310	12310	12310	12310	93
597	20240621	110200	97972420	12320	12320	12320	12320	44
598	20240621	110100	97430340	12320	12320	12320	12320	63
599	20240621	110000	96654180	12320	12320	12320	12320	32
600	20240621	105900	96259940	12310	12310	12310	12310	47
601	20240621	105800	95681370	12310	12310	12310	12310	64
602	20240621	105700	94893530	12320	12310	12320	12310	69
603	20240621	105600	94043920	12320	12320	12320	12320	22
604	20240621	105500	93772880	12320	12310	12320	12310	76
605	20240621	105400	92837030	12320	12320	12330	12320	53
606	20240621	105300	92184060	12320	12320	12320	12320	31
607	20240621	105200	91802140	12310	12310	12310	12310	93
608	20240621	105100	90657310	12310	12310	12310	12310	46
609	20240621	105000	90091050	12310	12310	12310	12310	47
610	20240621	104900	89512480	12310	12310	12310	12310	46
611	20240621	104800	88946220	12310	12310	12310	12310	47
612	20240621	104700	88367650	12310	12310	12310	12310	46
613	20240621	104600	87801390	12310	12310	12310	12310	47
614	20240621	104500	87222820	12310	12320	12320	12310	47
615	20240621	104400	86644240	12320	12320	12320	12320	34
616	20240621	104300	86225360	12320	12320	12320	12320	46
617	20240621	104200	85658640	12320	12320	12320	12320	147
618	20240621	104100	83847600	12320	12320	12330	12320	98
619	20240621	104000	82640190	12320	12320	12320	12320	46
620	20240621	103900	82073470	12320	12320	12320	12320	47
621	20240621	103800	81494430	12330	12320	12330	12320	47
622	20240621	103700	80915380	12330	12330	12330	12330	5
623	20240621	103600	80853730	12320	12330	12330	12320	96
624	20240621	103500	79670510	12330	12320	12330	12320	52
625	20240621	103400	79029820	12320	12320	12320	12320	46
626	20240621	103300	78463100	12320	12320	12320	12320	47
627	20240621	103200	77884060	12320	12320	12320	12320	46
628	20240621	103100	77317340	12320	12320	12320	12320	47
629	20240621	103000	76738300	12320	12320	12320	12320	93
630	20240621	102900	75592540	12330	12330	12330	12330	22
631	20240621	102800	75321280	12330	12320	12330	12320	87
632	20240621	102700	74249040	12330	12340	12340	12330	7
633	20240621	102600	74162720	12330	12320	12330	12320	52
634	20240621	102500	73522030	12320	12330	12330	12320	96
635	20240621	102400	72338810	12320	12320	12320	12320	47
636	20240621	102300	71759770	12320	12320	12320	12320	46
637	20240621	102200	71193050	12320	12320	12320	12320	47
638	20240621	102100	70614010	12320	12320	12320	12320	46
639	20240621	102000	70047290	12320	12320	12320	12320	47
640	20240621	101900	69468250	12320	12320	12320	12320	93
641	20240621	101800	68322490	12320	12320	12320	12320	46
642	20240621	101700	67755770	12330	12330	12330	12330	47
643	20240621	101600	67176260	12330	12330	12330	12330	91
644	20240621	101500	66054230	12320	12320	12320	12320	47
645	20240621	101400	65475190	12330	12340	12340	12330	13
646	20240621	101300	65314890	12330	12320	12330	12320	109
647	20240621	101200	63971120	12320	12320	12320	12320	46
648	20240621	101100	63404400	12330	12330	12330	12320	86
649	20240621	101000	62344380	12330	12320	12330	12320	217
650	20240621	100900	59669880	12320	12330	12330	12320	32
651	20240621	100800	59275620	12330	12340	12340	12330	49
652	20240621	100700	58671420	12340	12340	12340	12340	47
653	20240621	100600	58091440	12340	12330	12340	12330	77
654	20240621	100500	57141730	12330	12320	12330	12320	168
655	20240621	100400	55070750	12320	12320	12320	12320	47
656	20240621	100300	54491710	12320	12330	12330	12320	159
657	20240621	100200	52532820	12330	12330	12330	12330	15
658	20240621	100100	52347870	12330	12330	12330	12330	133
659	20240621	100000	50707980	12330	12330	12330	12330	47
660	20240621	095900	50128470	12330	12330	12330	12330	69
661	20240621	095800	49277700	12340	12340	12340	12340	21
662	20240621	095700	49018560	12340	12340	12340	12340	93
663	20240621	095600	47870940	12340	12340	12340	12340	46
664	20240621	095500	47303300	12340	12340	12340	12340	47
665	20240621	095400	46723320	12360	12360	12360	12360	0
666	20240621	095300	46723320	12360	12350	12360	12340	150
667	20240621	095200	44871280	12350	12350	12350	12350	28
668	20240621	095100	44525480	12350	12350	12350	12350	47
669	20240621	095000	43945030	12350	12350	12350	12350	46
670	20240621	094900	43376930	12360	12350	12360	12350	48
671	20240621	094800	42784110	12350	12360	12360	12350	60
672	20240621	094700	42042970	12350	12350	12350	12350	93
673	20240621	094600	40894420	12340	12340	12340	12340	48
674	20240621	094500	40302100	12350	12350	12350	12350	872
675	20240621	094400	29532900	12360	12360	12360	12360	11
676	20240621	094300	29396940	12360	12360	12370	12360	242
677	20240621	094200	26405730	12360	12360	12360	12360	46
678	20240621	094100	25837170	12370	12370	12370	12370	10
679	20240621	094000	25713470	12370	12370	12370	12370	312
680	20240621	093900	21854030	12370	12370	12370	12370	46
681	20240621	093800	21285010	12390	12390	12390	12390	2
682	20240621	093700	21260230	12380	12380	12380	12380	102
683	20240621	093600	19997470	12390	12390	12390	12390	0
684	20240621	093500	19997470	12390	12390	12390	12390	0
685	20240621	093400	19997470	12390	12390	12390	12390	0
686	20240621	093300	19997470	12390	12390	12390	12390	189
687	20240621	093200	17655760	12390	12390	12390	12390	0
688	20240621	093100	17655760	12390	12390	12390	12390	340
689	20240621	093000	13443160	12390	12390	12390	12390	1
690	20240621	092900	13430770	12390	12390	12390	12390	0
691	20240621	092800	13430770	12390	12390	12390	12390	1
692	20240621	092700	13418380	12390	12390	12390	12390	20
693	20240621	092600	13170580	12380	12380	12380	12380	0
694	20240621	092500	13170580	12380	12380	12380	12380	0
695	20240621	092400	13170580	12380	12380	12380	12380	10
696	20240621	092300	13046780	12390	12390	12390	12390	0
697	20240621	092200	13046780	12390	12390	12390	12390	0
698	20240621	092100	13046780	12390	12390	12390	12390	10
699	20240621	092000	12922880	12390	12390	12390	12390	0
700	20240621	091900	12922880	12390	12390	12390	12390	0
701	20240621	091800	12922880	12390	12390	12390	12390	0
702	20240621	091700	12922880	12390	12390	12390	12390	0
703	20240621	091600	12922880	12390	12390	12390	12390	0
704	20240621	091500	12922880	12390	12390	12390	12390	0
705	20240621	091400	12922880	12390	12390	12390	12390	0
706	20240621	091300	12922880	12390	12390	12390	12390	2
707	20240621	091200	12898100	12390	12390	12390	12390	0
708	20240621	091100	12898100	12390	12390	12390	12390	0
709	20240621	091000	12898100	12390	12380	12390	12380	111
710	20240621	090900	11523900	12390	12390	12390	12390	40
711	20240621	090800	11028300	12430	12430	12430	12430	2
712	20240621	090700	11003440	12440	12440	12440	12440	8
713	20240621	090600	10903920	12380	12380	12380	12380	0
714	20240621	090500	10903920	12380	12380	12380	12380	0
715	20240621	090400	10903920	12380	12410	12410	12380	280
716	20240621	090300	7431660	12400	12400	12400	12400	0
717	20240621	090200	7431660	12400	12400	12400	12400	162
718	20240621	090100	5422860	12400	12400	12400	12400	19
719	20240621	090000	5187260	12410	12480	12480	12410	416